Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 25.8 | 25.87 | 25.28 | 25.66 | 25.66 | -0.1 (-0.39%) | 442,191 |
30 Jun 2022 | CNY | 26.21 | 26.21 | 25.61 | 25.76 | 25.76 | +0.06 (+0.23%) | 396,988 |
29 Jun 2022 | CNY | 27.35 | 27.35 | 25.68 | 25.7 | 25.7 | -1.53 (-5.62%) | 627,581 |
28 Jun 2022 | CNY | 26.26 | 27.31 | 25.76 | 27.23 | 27.23 | +1.11 (+4.25%) | 631,163 |
27 Jun 2022 | CNY | 26.28 | 26.53 | 25.96 | 26.12 | 26.12 | -0.07 (-0.27%) | 317,105 |
24 Jun 2022 | CNY | 26 | 26.84 | 25.89 | 26.19 | 26.19 | +0.06 (+0.23%) | 374,277 |
23 Jun 2022 | CNY | 25.52 | 26.17 | 25.41 | 26.13 | 26.13 | +0.48 (+1.87%) | 319,084 |
22 Jun 2022 | CNY | 26.04 | 26.26 | 25.56 | 25.65 | 25.65 | -0.23 (-0.89%) | 336,562 |
21 Jun 2022 | CNY | 25.91 | 26.38 | 25.6 | 25.88 | 25.88 | -0.03 (-0.12%) | 434,558 |
20 Jun 2022 | CNY | 26.1 | 26.39 | 25.66 | 25.91 | 25.91 | +0.01 (+0.04%) | 547,034 |
17 Jun 2022 | CNY | 26.15 | 26.39 | 25.25 | 25.9 | 25.9 | -0.3 (-1.15%) | 440,937 |
16 Jun 2022 | CNY | 25.65 | 26.44 | 25.65 | 26.2 | 26.2 | +0.56 (+2.18%) | 327,503 |
15 Jun 2022 | CNY | 25.8 | 26.44 | 25.6 | 25.64 | 25.64 | -0.07 (-0.27%) | 343,369 |
14 Jun 2022 | CNY | 25.64 | 25.74 | 25.03 | 25.71 | 25.71 | -0.22 (-0.85%) | 485,514 |
13 Jun 2022 | CNY | 25.51 | 26.14 | 25.51 | 25.93 | 25.93 | -0.04 (-0.15%) | 323,205 |
10 Jun 2022 | CNY | 25.5 | 26.05 | 25.42 | 25.97 | 25.97 | +0.25 (+0.97%) | 340,554 |
9 Jun 2022 | CNY | 26.34 | 26.54 | 25.44 | 25.72 | 25.72 | -0.67 (-2.54%) | 517,804 |
8 Jun 2022 | CNY | 26.99 | 27.54 | 25.8 | 26.39 | 26.39 | -0.99 (-3.62%) | 1,173,272 |
7 Jun 2022 | CNY | 28.36 | 28.36 | 27.1 | 27.38 | 27.38 | -1 (-3.52%) | 783,741 |
6 Jun 2022 | CNY | 27.85 | 28.8 | 27.45 | 28.38 | 28.38 | +0.78 (+2.83%) | 1,285,556 |
2 Jun 2022 | CNY | 25.98 | 27.94 | 25.52 | 27.6 | 27.6 | +1.53 (+5.87%) | 1,191,326 |
1 Jun 2022 | CNY | 24.99 | 26.15 | 24.98 | 26.07 | 26.07 | +1.07 (+4.28%) | 471,751 |
31 May 2022 | CNY | 24.78 | 25.14 | 23.95 | 25 | 25 | +0.59 (+2.42%) | 271,562 |
30 May 2022 | CNY | 24.15 | 24.61 | 23.83 | 24.41 | 24.41 | +0.56 (+2.35%) | 247,044 |
27 May 2022 | CNY | 24.14 | 24.29 | 23.62 | 23.85 | 23.85 | -0.04 (-0.17%) | 147,050 |
26 May 2022 | CNY | 23.82 | 24.12 | 23.51 | 23.89 | 23.89 | -0.35 (-1.44%) | 232,425 |
25 May 2022 | CNY | 24.25 | 24.42 | 23.2 | 24.24 | 24.24 | +0.18 (+0.75%) | 524,005 |
24 May 2022 | CNY | 25.24 | 25.7 | 24.06 | 24.06 | 24.06 | -1.52 (-5.94%) | 219,380 |
23 May 2022 | CNY | 25.02 | 25.6 | 25.02 | 25.58 | 25.58 | +0.55 (+2.20%) | 246,044 |
20 May 2022 | CNY | 25.03 | 25.4 | 24.58 | 25.03 | 25.03 | +0.12 (+0.48%) | 320,238 |